Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synalloy Cp (NQ: SYNL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.7000 0.7150 0.7000 0.7100 36,400 +0.01(+0.71%)
Nov 27, 2002 0.7050 0.7100 0.7050 0.7050 186,200 +0.00(+0.00%)
Nov 26, 2002 0.7050 0.7100 0.7050 0.7050 37,100 -0.01(-0.70%)
Nov 25, 2002 0.7000 0.7100 0.7000 0.7100 184,200 +0.01(+1.43%)
Nov 22, 2002 0.7010 0.7100 0.7000 0.7000 332,100 -0.01(-0.71%)
Nov 21, 2002 0.7000 0.7100 0.7000 0.7050 582,000 +0.00(+0.57%)
Nov 20, 2002 0.7100 0.7100 0.7000 0.7010 625,300 -0.00(-0.14%)
Nov 19, 2002 0.7000 0.7020 0.7000 0.7020 8,100 -0.02(-2.50%)
Nov 18, 2002 0.6950 0.7200 0.6950 0.7200 143,200 +0.03(+3.60%)
Nov 15, 2002 0.6950 0.7000 0.6900 0.6950 505,200 +0.01(+0.72%)
Nov 14, 2002 0.6910 0.7000 0.6900 0.6900 122,400 +0.00(+0.00%)
Nov 13, 2002 0.6900 0.7000 0.6900 0.6900 309,900 +0.00(+0.00%)
Nov 12, 2002 0.6910 0.6910 0.6900 0.6900 95,000 +0.00(+0.00%)
Nov 11, 2002 0.6900 0.6930 0.6850 0.6900 189,000 -0.01(-0.72%)
Nov 08, 2002 0.6850 0.6950 0.6800 0.6950 872,300 +0.01(+1.46%)
Nov 07, 2002 0.7000 0.7000 0.6700 0.6850 442,800 -0.00(-0.72%)
Nov 06, 2002 0.2800 0.6900 0.2200 0.6900 3,456,300 +0.51(+283.33%)
Nov 04, 2002 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Nov 01, 2002 0.1700 0.1700 0.1700 0.1700 2,100 -0.04(-19.05%)
Oct 31, 2002 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 30, 2002 0.2200 0.2200 0.1900 0.2100 56,100 -0.01(-4.55%)
Oct 29, 2002 0.2100 0.2200 0.2100 0.2200 18,000 -0.01(-4.35%)
Oct 28, 2002 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Oct 25, 2002 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Oct 24, 2002 0.2200 0.2200 0.2100 0.2100 4,100 -0.01(-4.55%)
Oct 23, 2002 0.2500 0.2500 0.2200 0.2200 13,600 -0.03(-12.00%)
Oct 22, 2002 0.2500 0.2500 0.2500 0.2500 1,100 -0.03(-10.71%)
Oct 21, 2002 0.2300 0.2800 0.2300 0.2800 34,700 +0.07(+33.33%)
Oct 17, 2002 0.1900 0.2100 0.1900 0.2100 6,700 +0.02(+10.53%)
Oct 16, 2002 0.2100 0.2100 0.1900 0.1900 3,200 -0.01(-5.00%)
Oct 15, 2002 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 14, 2002 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 11, 2002 0.2000 0.2000 0.2000 0.2000 6,500 -0.04(-16.67%)
Oct 10, 2002 0.2300 0.2400 0.2000 0.2400 39,400 +0.01(+4.35%)
Oct 09, 2002 0.2600 0.2600 0.2300 0.2300 23,100 -0.03(-11.54%)
Oct 08, 2002 0.2700 0.2700 0.2600 0.2600 3,900 -0.01(-3.70%)
Oct 07, 2002 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Oct 04, 2002 0.2850 0.3000 0.2700 0.2700 15,300 -0.01(-3.57%)
Oct 03, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 02, 2002 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Oct 01, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2002 0.2850 0.2850 0.2800 0.2800 800 -0.00(-1.75%)
Sep 27, 2002 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 26, 2002 0.2850 0.3200 0.2850 0.2850 12,500 +0.00(+0.00%)
Sep 25, 2002 0.3000 0.3000 0.2850 0.2850 22,100 -0.02(-5.00%)
Sep 24, 2002 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Sep 23, 2002 0.3000 0.3100 0.3000 0.3000 52,200 -0.03(-9.09%)
Sep 20, 2002 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 19, 2002 0.3300 0.3300 0.3300 0.3300 300 -0.02(-5.71%)
Sep 18, 2002 0.3200 0.3500 0.3000 0.3500 123,200 +0.00(+0.00%)
Sep 17, 2002 0.3200 0.3300 0.3200 0.3500 6,500 +0.03(+9.37%)
Sep 16, 2002 0.3200 0.3200 0.3200 0.3200 1,000 -0.01(-1.54%)
Sep 13, 2002 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Sep 12, 2002 0.2800 0.3250 0.2600 0.3250 28,200 +0.07(+25.00%)
Sep 11, 2002 0.2600 0.2600 0.2600 0.2600 1,000 -0.02(-7.14%)
Sep 10, 2002 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 09, 2002 0.2700 0.2800 0.2600 0.2800 20,600 -0.02(-6.67%)
Sep 06, 2002 0.2800 0.3000 0.2600 0.3000 92,900 +0.02(+7.14%)
Sep 05, 2002 0.2700 0.3000 0.2600 0.2800 33,500 +0.01(+3.70%)
Sep 04, 2002 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.